| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Nov 2021 | CNY | 59.35 | 59.48 | 57.44 | 57.85 | 57.85 | -1.63 (-2.74%) | 11,705,263 |
| 25 Nov 2021 | CNY | 60 | 61.25 | 59.35 | 59.48 | 59.48 | -0.61 (-1.02%) | 8,560,700 |
| 24 Nov 2021 | CNY | 59.68 | 61.57 | 58.69 | 60.09 | 60.09 | +0.21 (+0.35%) | 8,609,440 |
| 23 Nov 2021 | CNY | 59.77 | 61.18 | 58.97 | 59.88 | 59.88 | 0.0 (0.0%) | 9,347,034 |
| 22 Nov 2021 | CNY | 58 | 61.7 | 57.89 | 59.88 | 59.88 | +1.03 (+1.75%) | 12,556,233 |
| 19 Nov 2021 | CNY | 57.52 | 60.16 | 57.2 | 58.85 | 58.85 | +1.3 (+2.26%) | 10,387,224 |
| 18 Nov 2021 | CNY | 56.65 | 57.96 | 55.91 | 57.55 | 57.55 | +0.83 (+1.46%) | 8,933,836 |
| 17 Nov 2021 | CNY | 55.66 | 57.86 | 55.07 | 56.72 | 56.72 | +0.09 (+0.16%) | 11,594,550 |
| 16 Nov 2021 | CNY | 52.66 | 57.42 | 52.52 | 56.63 | 56.63 | +3.8 (+7.19%) | 14,333,267 |
| 15 Nov 2021 | CNY | 52.5 | 53.31 | 52.08 | 52.83 | 52.83 | +0.28 (+0.53%) | 7,963,362 |
| 12 Nov 2021 | CNY | 53.55 | 53.88 | 51.98 | 52.55 | 52.55 | -0.68 (-1.28%) | 8,688,234 |
| 11 Nov 2021 | CNY | 53.43 | 53.9 | 52.3 | 53.23 | 53.23 | -0.3 (-0.56%) | 8,230,180 |
| 10 Nov 2021 | CNY | 54.34 | 54.86 | 52.62 | 53.53 | 53.53 | -0.81 (-1.49%) | 6,397,403 |
| 9 Nov 2021 | CNY | 54.72 | 55.47 | 53.89 | 54.34 | 54.34 | -0.56 (-1.02%) | 6,266,134 |
| 8 Nov 2021 | CNY | 54.69 | 56.36 | 54.23 | 54.9 | 54.9 | -0.21 (-0.38%) | 9,418,663 |
| 5 Nov 2021 | CNY | 54 | 56.34 | 53.11 | 55.11 | 55.11 | +1.02 (+1.89%) | 16,930,431 |
| 4 Nov 2021 | CNY | 50.55 | 54.63 | 50.1 | 54.09 | 54.09 | +3.47 (+6.85%) | 18,264,141 |
| 3 Nov 2021 | CNY | 50.22 | 51.41 | 49.7 | 50.62 | 50.62 | +0.42 (+0.84%) | 11,528,405 |
| 2 Nov 2021 | CNY | 52.14 | 52.61 | 49.78 | 50.2 | 50.2 | -2.47 (-4.69%) | 20,270,448 |
| 1 Nov 2021 | CNY | 51 | 54.25 | 49.51 | 52.67 | 52.67 | +3.35 (+6.79%) | 29,211,242 |
| 29 Oct 2021 | CNY | 48.6 | 50.43 | 48.53 | 49.32 | 49.32 | +0.77 (+1.59%) | 15,600,203 |
| 28 Oct 2021 | CNY | 47.42 | 49.43 | 47.42 | 48.55 | 48.55 | +1.46 (+3.10%) | 16,493,722 |
| 27 Oct 2021 | CNY | 47.7 | 47.7 | 46.28 | 47.09 | 47.09 | -1.1 (-2.28%) | 14,259,245 |
| 26 Oct 2021 | CNY | 47.96 | 48.73 | 47.41 | 48.19 | 48.19 | -0.05 (-0.10%) | 11,361,923 |
| 25 Oct 2021 | CNY | 48.49 | 50.3 | 47.58 | 48.24 | 48.24 | -1.53 (-3.07%) | 16,039,601 |
| 22 Oct 2021 | CNY | 47.76 | 50.15 | 47.55 | 49.77 | 49.77 | +1.67 (+3.47%) | 25,083,466 |
| 21 Oct 2021 | CNY | 43.73 | 48.1 | 43.53 | 48.1 | 48.1 | +4.37 (+9.99%) | 30,480,577 |
| 20 Oct 2021 | CNY | 44.1 | 44.3 | 43.1 | 43.73 | 43.73 | +0.13 (+0.30%) | 10,091,539 |
| 19 Oct 2021 | CNY | 43.16 | 43.97 | 43.01 | 43.6 | 43.6 | +0.26 (+0.60%) | 13,563,776 |
| 18 Oct 2021 | CNY | 46.97 | 46.97 | 43.28 | 43.34 | 43.34 | -4.25 (-8.93%) | 19,753,687 |
